Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmuw2mqkh11zs10ivoh574sprstock-5m035420:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:172026-10-06 11:40:17cmuw2mqkd11zr10iv6oytpkov1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 11:30:00raw192,300원192,400원192,200원192,300원4,247
cmuw2mqk711zq10ivc4xq9qm2stock-5m066570:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:172026-10-06 11:40:17cmuw2mqk411zp10iv7yafwtmw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 11:30:00raw230,000원230,500원229,500원230,000원7,209
cmuw2mqpc120s10ivflk8tjxqstock-5m017670:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:182026-10-06 11:40:18cmuw2mqp8120r10iv5es0s5aj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 11:30:00raw88,100원88,200원87,800원87,900원5,661
cmuw2mqp2120q10ivwug8omdqstock-5m030200:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:182026-10-06 11:40:18cmuw2mqoy120p10iviv5hfvzw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 11:30:00raw51,550원51,600원51,500원51,500원1,145
cmuw2mqot120o10iv1tvgseh9stock-5m015760:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:182026-10-06 11:40:18cmuw2mqoq120n10ivmmy6k0g41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 11:30:00raw30,300원30,300원30,200원30,300원8,581
cmuw2mqok120m10ivw3ofprbcstock-5m003550:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:182026-10-06 11:40:18cmuw2mqoh120l10ivzs339s2z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:30:00raw115,200원115,200원114,700원114,800원2,014
cmuw2mqo1120i10ivk9quci1jstock-5m028260:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:182026-10-06 11:40:18cmuw2mqnw120h10ivwl2ytzv91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:30:00raw343,000원343,500원342,000원342,500원2,717
cmuw2mqje11zk10iv5qi88itkstock-5m005930:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:172026-10-06 11:40:17cmuw2mqja11zj10ivxae6yzhz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:30:00raw274,000원274,000원272,000원272,500원200,888
cmuw2mqjo11zm10ivuwty5yabstock-5m000660:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:172026-10-06 11:40:17cmuw2mqjk11zl10iv8zygcgwc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 11:30:00raw1,792,000원1,793,000원1,787,000원1,788,000원34,931
cmuw2mqjy11zo10ivdb6l52ipstock-5m005380:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:172026-10-06 11:40:17cmuw2mqju11zn10iv60e203jg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:30:00raw349,500원350,000원348,500원348,500원6,215
cmuw2gjb511z010ivikfi11qystock-5m373220:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gjb111yz10iv3vq5rzln1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 11:25:00raw387,000원388,000원386,500원388,000원4,064
cmuw2gjaw11yy10ivot2302w6stock-5m207940:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gjas11yx10ivqy6mqfwj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:25:00raw1,311,500원1,313,000원1,311,000원1,313,000원759
cmuw2gjam11yw10iv73t4bdezstock-5m055550:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gjai11yv10ivmqyzdztk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 11:25:00raw103,250원103,300원103,200원103,200원2,173
cmuw2gjad11yu10ivqal4d4pjstock-5m105560:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gja911yt10iv82sy10hs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 11:25:00raw167,000원167,100원166,600원166,900원7,567
cmuw2gja311ys10ivo2rzx6zistock-5m000270:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gj9z11yr10ivyjov4ebh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:25:00raw113,000원113,100원112,800원112,900원5,860
cmuw2gj9u11yq10ivvqotnjgkstock-5m005490:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gj9q11yp10iv45chifi11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:25:00raw315,250원315,500원314,500원315,250원2,979
cmuw2gj9j11yo10iv5wq62cslstock-5m068270:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gj9e11yn10ivncgybx9r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 11:25:00raw183,100원183,200원182,900원183,000원1,760
cmuw2gj8z11yk10ive14vgqblstock-5m051910:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gj8v11yj10ivr63nwm041
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 11:25:00raw271,500원273,500원271,500원273,000원3,889
cmuw2gj8p11yi10ivq34w4kubstock-5m006400:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gj8l11yh10ivqxqu9jwc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 11:25:00raw568,000원569,000원567,000원568,500원4,210
cmuw2gjcp11zc10ivl18v8143stock-5m003550:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gjcl11zb10ivfjlkmkse1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:25:00raw115,400원115,500원115,100원115,200원2,703
cmuw2gj8611ye10iva4v75809stock-5m035420:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gj8211yd10ivuj4ocxcn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-06 11:25:00raw192,500원192,500원192,300원192,300원3,850
cmuw2gj7w11yc10ivzf4xzjyistock-5m066570:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gj7t11yb10ivundu89s41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-06 11:25:00raw231,000원231,500원230,000원230,000원9,767
cmuw2gj7n11ya10ivnx3k233astock-5m005380:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gj7j11y910ivhs77vdzi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-06 11:25:00raw349,500원350,000원349,500원349,500원802
cmuw2gj7e11y810ivekij2ddmstock-5m000660:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gj7911y710iv2emp4ozh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-06 11:25:00raw1,792,000원1,793,000원1,790,000원1,793,000원23,600
cmuw2gj7311y610iv1zth5n0cstock-5m005930:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gj6s11y510iv9g9cugnv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-06 11:25:00raw274,250원274,500원273,500원273,500원128,065
cmuw2gjd111ze10ivbkoyxyxgstock-5m015760:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gjcx11zd10ivdjm8cp121
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 11:25:00raw30,300원30,300원30,200원30,300원6,294
cmuw2gjdd11zg10ivl7s8dphwstock-5m030200:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gjd911zf10iv2zo537mw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 11:25:00raw51,600원51,600원51,500원51,550원807
cmuw2gjdn11zi10ivvyz6r43xstock-5m017670:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gjdj11zh10iv9uj0wr2r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 11:25:00raw88,300원88,400원88,100원88,100원1,586
cmuw2gj8f11yg10ivwdjw458ustock-5m035720:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gj8b11yf10ivaatdwxl21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-06 11:25:00raw33,450원33,500원33,450원33,500원2,278
cmuw2gjcf11za10ivxpq3r0l5stock-5m034730:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gjcb11z910ivawp77n781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:25:00raw589,000원589,500원588,000원588,000원679
cmuw2gjbx11z610ivoy9fokv1stock-5m028260:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gjbt11z510ivofrhx6ws1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:25:00raw343,000원344,000원343,000원343,000원3,146
cmuw2gjbo11z410iv5mvj0rwhstock-5m096770:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gjbj11z310iv9ui8raqu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 11:25:00raw154,100원154,700원153,800원154,700원8,722
cmuw2gjbe11z210iv249oyvfbstock-5m012330:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gjba11z110ivbafkirei1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:25:00raw381,250원381,500원381,000원381,500원643
cmuw29xjc11xm10ivvfg32w8vstock-5m055550:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xj911xl10iv5hyotx1h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-06 11:20:00raw103,200원103,300원103,200원103,200원1,757
cmuw2gjc611z810ivmluzcp52stock-5m034730:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gjc311z710ivkrd60kj61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-06 11:20:00raw590,000원591,000원588,000원589,000원968
cmuw2gj9911ym10iv8cgja2w9stock-5m068270:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gj9511yl10ivs4f7zohe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-06 11:20:00raw182,900원183,300원182,900원183,000원3,028
cmuw29xn011y410ivw4259jg8stock-5m017670:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xmx11y310ivlxh6g1rz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-06 11:20:00raw88,300원88,400원88,300원88,300원1,089
cmuw29xms11y210ivomjja11ustock-5m030200:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xmp11y110ivnv0j9e4h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-06 11:20:00raw51,600원51,600원51,500원51,600원902
cmuw29xmj11y010iv4h3jjqfcstock-5m015760:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xmg11xz10ivbfn2jn821
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-06 11:20:00raw30,250원30,300원30,200원30,300원6,687
cmuw29xma11xy10ivfl6bspe1stock-5m003550:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xm611xx10ivk2ahv3m41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-06 11:20:00raw115,500원115,500원115,300원115,400원1,429
cmuw29xlz11xw10ivh60barvkstock-5m028260:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xlq11xv10iv1uofhcm11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-06 11:20:00raw343,500원343,500원343,000원343,500원1,011
cmuw29xl811xu10ivgnonqouistock-5m096770:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xkz11xt10ivgb09v9oz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-06 11:20:00raw153,600원154,300원153,500원154,100원7,489
cmuw29xkj11xs10ivad9jmyb3stock-5m012330:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xka11xr10ivpwsebudq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-06 11:20:00raw381,500원382,000원381,000원381,500원1,370
cmuw29xjv11xq10ivnh9jb4jistock-5m373220:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xjr11xp10ivb1hn7js71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-06 11:20:00raw386,000원387,000원385,500원387,000원4,005
cmuw29xjm11xo10ivtbs2ovbystock-5m207940:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xji11xn10iv83uqj4w41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-06 11:20:00raw1,312,000원1,312,000원1,311,000원1,312,000원424
cmuw29xj211xk10ivgszwlr66stock-5m105560:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xiz11xj10ivbtgl316p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-06 11:20:00raw166,900원167,100원166,800원167,000원1,844
cmuw29xis11xi10iv1b26tethstock-5m000270:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xio11xh10ivfmry6a971
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:20:00raw113,100원113,100원113,000원113,000원2,246
cmuw29xih11xg10ivp8kbjhn8stock-5m005490:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xid11xf10ivql8dnjv51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:20:00raw314,500원315,500원314,500원315,250원2,837
cmuw29xi711xe10iv4pv7ztagstock-5m051910:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xi311xd10ivhx1f6xnb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-06 11:20:00raw270,000원272,500원270,000원271,500원4,430
cmuw29xhw11xc10iv4q3wu6okstock-5m006400:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xhs11xb10iv8dazg4e81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-06 11:20:00raw567,000원569,000원565,000원569,000원5,748
122,217건 중 47,101–47,150← 이전943 / 2445 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬